ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
299900/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250219,161123,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1341,4,2,0.30,888729006,667002,91.14,1347,1351,1320,1738,936,1337,1332.41,4.01,0,107868,1405,1371,1352,1318,1299,1361,1308,855,401,500,930,1,1,171048884,2294,4.50,1.01,12,0.39,298.00,1328.00,3400,20240313,-60.56,1169,20241031,14.71,1670,-19.70,20250102,1257,6.68,20250203,3400,-60.56,20240313,1169,14.71,20241031,0.93,N,299900,500,855 억,,6856487,N,N,1,N,00,N
20250219,151127,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1338,1,2,0.07,821215857,616577,84.25,1347,1351,1320,1738,936,1337,1331.89,4.01,0,103320,1405,1371,1352,1318,1299,1361,1308,855,401,500,930,1,1,171048884,2289,4.49,1.01,12,0.36,298.00,1328.00,3400,20240313,-60.65,1169,20241031,14.46,1670,-19.88,20250102,1257,6.44,20250203,3400,-60.65,20240313,1169,14.46,20241031,0.93,N,299900,500,855 억,,6856487,N,N,0,N,00,N
20250219,141122,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1338,1,2,0.07,699721588,526088,71.88,1347,1347,1320,1738,936,1337,1330.05,4.01,0,70945,1405,1371,1352,1318,1299,1361,1308,855,401,500,930,1,1,171048884,2289,4.49,1.01,12,0.31,298.00,1328.00,3400,20240313,-60.65,1169,20241031,14.46,1670,-19.88,20250102,1257,6.44,20250203,3400,-60.65,20240313,1169,14.46,20241031,0.93,N,299900,500,855 억,,6856487,N,N,0,N,00,N
20250219,131123,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1345,8,2,0.60,665954462,500877,68.44,1347,1347,1320,1738,936,1337,1329.58,4.01,0,68888,1405,1371,1352,1318,1299,1361,1308,855,401,500,930,1,1,171048884,2301,4.51,1.01,12,0.29,298.00,1328.00,3400,20240313,-60.44,1169,20241031,15.06,1670,-19.46,20250102,1257,7.00,20250203,3400,-60.44,20240313,1169,15.06,20241031,0.93,N,299900,500,855 억,,6856487,N,N,0,N,00,N
20250219,121123,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1339,2,2,0.15,540804029,407543,55.69,1347,1347,1320,1738,936,1337,1326.99,4.01,0,85284,1405,1371,1352,1318,1299,1361,1308,855,401,500,930,1,1,171048884,2290,4.49,1.01,12,0.24,298.00,1328.00,3400,20240313,-60.62,1169,20241031,14.54,1670,-19.82,20250102,1257,6.52,20250203,3400,-60.62,20240313,1169,14.54,20241031,0.93,N,299900,500,855 억,,6856487,N,N,0,N,00,N
20250219,111124,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1330,-7,5,-0.52,465862553,351486,48.03,1347,1347,1320,1738,936,1337,1325.41,4.01,0,66637,1405,1371,1352,1318,1299,1361,1308,855,401,500,930,1,1,171048884,2275,4.46,1.00,12,0.21,298.00,1328.00,3400,20240313,-60.88,1169,20241031,13.77,1670,-20.36,20250102,1257,5.81,20250203,3400,-60.88,20240313,1169,13.77,20241031,0.93,N,299900,500,855 억,,6856487,N,N,0,N,00,N
20250219,101124,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1331,-6,5,-0.45,391015787,295102,40.32,1347,1347,1320,1738,936,1337,1325.02,4.01,0,60551,1405,1371,1352,1318,1299,1361,1308,855,401,500,930,1,1,171048884,2277,4.47,1.00,12,0.17,298.00,1328.00,3400,20240313,-60.85,1169,20241031,13.86,1670,-20.30,20250102,1257,5.89,20250203,3400,-60.85,20240313,1169,13.86,20241031,0.93,N,299900,500,855 억,,6856487,N,N,0,N,00,N
20250219,091126,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1330,-7,5,-0.52,72627892,54621,7.46,1347,1347,1321,1738,936,1337,1329.67,4.01,0,-11549,1405,1371,1352,1318,1299,1361,1308,855,401,500,930,1,1,171048884,2275,4.46,1.00,12,0.03,298.00,1328.00,3400,20240313,-60.88,1169,20241031,13.77,1670,-20.36,20250102,1257,5.81,20250203,3400,-60.88,20240313,1169,13.77,20241031,0.93,N,299900,500,855 억,,6856487,N,N,0,N,00,N
20250218,161119,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1337,-42,5,-3.05,983443350,724297,224.89,1379,1386,1333,1792,966,1379,1357.83,4.07,0,-100143,1401,1389,1383,1371,1365,1387,1369,855,413,500,960,1,1,171048884,2287,4.49,1.01,12,0.42,298.00,1328.00,3400,20240313,-60.68,1169,20241031,14.37,1670,-19.94,20250102,1257,6.36,20250203,3400,-60.68,20240313,1169,14.37,20241031,0.93,N,299900,500,855 억,,6956565,N,N,56221,N,00,N
20250218,151121,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1339,-40,5,-2.90,881964189,648440,201.34,1379,1386,1333,1792,966,1379,1360.13,4.07,0,-82337,1401,1389,1383,1371,1365,1387,1369,855,413,500,960,1,1,171048884,2290,4.49,1.01,12,0.38,298.00,1328.00,3400,20240313,-60.62,1169,20241031,14.54,1670,-19.82,20250102,1257,6.52,20250203,3400,-60.62,20240313,1169,14.54,20241031,0.93,N,299900,500,855 억,,6956565,N,N,56221,N,00,N
20250218,141123,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1345,-34,5,-2.47,694587611,508636,157.93,1379,1386,1345,1792,966,1379,1365.59,4.07,0,-43858,1401,1389,1383,1371,1365,1387,1369,855,413,500,960,1,1,171048884,2301,4.51,1.01,12,0.30,298.00,1328.00,3400,20240313,-60.44,1169,20241031,15.06,1670,-19.46,20250102,1257,7.00,20250203,3400,-60.44,20240313,1169,15.06,20241031,0.93,N,299900,500,855 억,,6956565,N,N,56221,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250219 161123 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1341 4 2 0.30 888729006 667002 91.14 1347 1351 1320 1738 936 1337 1332.41 4.01 0 107868 1405 1371 1352 1318 1299 1361 1308 855 401 500 930 1 1 171048884 2294 4.50 1.01 12 0.39 298.00 1328.00 3400 20240313 -60.56 1169 20241031 14.71 1670 -19.70 20250102 1257 6.68 20250203 3400 -60.56 20240313 1169 14.71 20241031 0.93 N 299900 500 855 억 6856487 N N 1 N 00 N
3 20250219 151127 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1338 1 2 0.07 821215857 616577 84.25 1347 1351 1320 1738 936 1337 1331.89 4.01 0 103320 1405 1371 1352 1318 1299 1361 1308 855 401 500 930 1 1 171048884 2289 4.49 1.01 12 0.36 298.00 1328.00 3400 20240313 -60.65 1169 20241031 14.46 1670 -19.88 20250102 1257 6.44 20250203 3400 -60.65 20240313 1169 14.46 20241031 0.93 N 299900 500 855 억 6856487 N N 0 N 00 N
4 20250219 141122 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1338 1 2 0.07 699721588 526088 71.88 1347 1347 1320 1738 936 1337 1330.05 4.01 0 70945 1405 1371 1352 1318 1299 1361 1308 855 401 500 930 1 1 171048884 2289 4.49 1.01 12 0.31 298.00 1328.00 3400 20240313 -60.65 1169 20241031 14.46 1670 -19.88 20250102 1257 6.44 20250203 3400 -60.65 20240313 1169 14.46 20241031 0.93 N 299900 500 855 억 6856487 N N 0 N 00 N
5 20250219 131123 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1345 8 2 0.60 665954462 500877 68.44 1347 1347 1320 1738 936 1337 1329.58 4.01 0 68888 1405 1371 1352 1318 1299 1361 1308 855 401 500 930 1 1 171048884 2301 4.51 1.01 12 0.29 298.00 1328.00 3400 20240313 -60.44 1169 20241031 15.06 1670 -19.46 20250102 1257 7.00 20250203 3400 -60.44 20240313 1169 15.06 20241031 0.93 N 299900 500 855 억 6856487 N N 0 N 00 N
6 20250219 121123 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1339 2 2 0.15 540804029 407543 55.69 1347 1347 1320 1738 936 1337 1326.99 4.01 0 85284 1405 1371 1352 1318 1299 1361 1308 855 401 500 930 1 1 171048884 2290 4.49 1.01 12 0.24 298.00 1328.00 3400 20240313 -60.62 1169 20241031 14.54 1670 -19.82 20250102 1257 6.52 20250203 3400 -60.62 20240313 1169 14.54 20241031 0.93 N 299900 500 855 억 6856487 N N 0 N 00 N
7 20250219 111124 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1330 -7 5 -0.52 465862553 351486 48.03 1347 1347 1320 1738 936 1337 1325.41 4.01 0 66637 1405 1371 1352 1318 1299 1361 1308 855 401 500 930 1 1 171048884 2275 4.46 1.00 12 0.21 298.00 1328.00 3400 20240313 -60.88 1169 20241031 13.77 1670 -20.36 20250102 1257 5.81 20250203 3400 -60.88 20240313 1169 13.77 20241031 0.93 N 299900 500 855 억 6856487 N N 0 N 00 N
8 20250219 101124 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1331 -6 5 -0.45 391015787 295102 40.32 1347 1347 1320 1738 936 1337 1325.02 4.01 0 60551 1405 1371 1352 1318 1299 1361 1308 855 401 500 930 1 1 171048884 2277 4.47 1.00 12 0.17 298.00 1328.00 3400 20240313 -60.85 1169 20241031 13.86 1670 -20.30 20250102 1257 5.89 20250203 3400 -60.85 20240313 1169 13.86 20241031 0.93 N 299900 500 855 억 6856487 N N 0 N 00 N
9 20250219 091126 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1330 -7 5 -0.52 72627892 54621 7.46 1347 1347 1321 1738 936 1337 1329.67 4.01 0 -11549 1405 1371 1352 1318 1299 1361 1308 855 401 500 930 1 1 171048884 2275 4.46 1.00 12 0.03 298.00 1328.00 3400 20240313 -60.88 1169 20241031 13.77 1670 -20.36 20250102 1257 5.81 20250203 3400 -60.88 20240313 1169 13.77 20241031 0.93 N 299900 500 855 억 6856487 N N 0 N 00 N
10 20250218 161119 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1337 -42 5 -3.05 983443350 724297 224.89 1379 1386 1333 1792 966 1379 1357.83 4.07 0 -100143 1401 1389 1383 1371 1365 1387 1369 855 413 500 960 1 1 171048884 2287 4.49 1.01 12 0.42 298.00 1328.00 3400 20240313 -60.68 1169 20241031 14.37 1670 -19.94 20250102 1257 6.36 20250203 3400 -60.68 20240313 1169 14.37 20241031 0.93 N 299900 500 855 억 6956565 N N 56221 N 00 N
11 20250218 151121 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1339 -40 5 -2.90 881964189 648440 201.34 1379 1386 1333 1792 966 1379 1360.13 4.07 0 -82337 1401 1389 1383 1371 1365 1387 1369 855 413 500 960 1 1 171048884 2290 4.49 1.01 12 0.38 298.00 1328.00 3400 20240313 -60.62 1169 20241031 14.54 1670 -19.82 20250102 1257 6.52 20250203 3400 -60.62 20240313 1169 14.54 20241031 0.93 N 299900 500 855 억 6956565 N N 56221 N 00 N
12 20250218 141123 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1345 -34 5 -2.47 694587611 508636 157.93 1379 1386 1345 1792 966 1379 1365.59 4.07 0 -43858 1401 1389 1383 1371 1365 1387 1369 855 413 500 960 1 1 171048884 2301 4.51 1.01 12 0.30 298.00 1328.00 3400 20240313 -60.44 1169 20241031 15.06 1670 -19.46 20250102 1257 7.00 20250203 3400 -60.44 20240313 1169 15.06 20241031 0.93 N 299900 500 855 억 6956565 N N 56221 N 00 N